Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 36.53 | 36.61 | 36.16 | 36.18 | 373,211 | -0.21(-0.58%) |
Jul 30, 2015 | 36.17 | 36.50 | 36.01 | 36.39 | 391,035 | +0.09(+0.25%) |
Jul 29, 2015 | 35.58 | 36.41 | 35.58 | 36.30 | 997,079 | +0.71(+1.99%) |
Jul 28, 2015 | 35.47 | 35.65 | 35.33 | 35.59 | 766,364 | +0.23(+0.64%) |
Jul 27, 2015 | 35.24 | 35.24 | 35.14 | 35.37 | 448,111 | -0.09(-0.27%) |
Jul 24, 2015 | 35.39 | 35.63 | 35.34 | 35.46 | 524,484 | +0.06(+0.18%) |
Jul 23, 2015 | 35.73 | 35.77 | 35.34 | 35.40 | 468,298 | -0.28(-0.79%) |
Jul 22, 2015 | 35.73 | 35.97 | 35.61 | 35.68 | 316,450 | -0.05(-0.15%) |
Jul 21, 2015 | 35.65 | 35.98 | 35.56 | 35.73 | 486,359 | +0.15(+0.43%) |
Jul 20, 2015 | 35.70 | 35.75 | 35.47 | 35.58 | 351,989 | -0.10(-0.29%) |
Jul 17, 2015 | 35.81 | 35.81 | 35.49 | 35.69 | 254,894 | -0.09(-0.25%) |
Jul 16, 2015 | 35.80 | 35.83 | 35.63 | 35.78 | 402,081 | +0.17(+0.47%) |
Jul 15, 2015 | 35.60 | 35.68 | 35.19 | 35.61 | 367,487 | +0.06(+0.16%) |
Jul 14, 2015 | 35.48 | 35.62 | 35.31 | 35.55 | 459,833 | +0.08(+0.22%) |
Jul 13, 2015 | 35.59 | 35.77 | 35.20 | 35.47 | 672,482 | +0.15(+0.42%) |
Jul 10, 2015 | 35.16 | 35.37 | 34.99 | 35.33 | 732,452 | +0.51(+1.47%) |
Jul 09, 2015 | 35.13 | 35.13 | 34.69 | 34.81 | 585,606 | +0.10(+0.29%) |
Jul 08, 2015 | 34.72 | 35.02 | 34.52 | 34.71 | 668,387 | -0.36(-1.01%) |
Jul 07, 2015 | 34.79 | 35.07 | 34.62 | 35.07 | 715,450 | +0.27(+0.78%) |
Jul 06, 2015 | 34.38 | 34.81 | 34.21 | 34.80 | 711,469 | +0.17(+0.48%) |
Jul 02, 2015 | 34.85 | 34.63 | 34.63 | 34.63 | 552,985 | -0.21(-0.60%) |
Jul 01, 2015 | 35.50 | 35.50 | 34.42 | 34.84 | 1,088,035 | +0.84(+2.46%) |
Jun 30, 2015 | 34.21 | 34.37 | 33.97 | 34.00 | 916,057 | +0.09(+0.26%) |
Jun 29, 2015 | 34.02 | 34.32 | 33.88 | 33.91 | 780,282 | -0.47(-1.37%) |
Jun 26, 2015 | 34.42 | 34.61 | 34.36 | 34.38 | 1,475,839 | +0.01(+0.02%) |
Jun 25, 2015 | 34.58 | 34.74 | 34.34 | 34.38 | 593,311 | -0.18(-0.51%) |
Jun 24, 2015 | 34.72 | 34.88 | 34.55 | 34.56 | 568,320 | -0.21(-0.62%) |
Jun 23, 2015 | 34.64 | 34.78 | 34.62 | 34.77 | 805,067 | +0.17(+0.50%) |
Jun 22, 2015 | 34.66 | 34.70 | 34.42 | 34.60 | 716,228 | +0.18(+0.53%) |
Jun 19, 2015 | 34.58 | 34.84 | 34.42 | 34.42 | 982,281 | -0.29(-0.83%) |
Jun 18, 2015 | 34.60 | 34.87 | 34.47 | 34.70 | 617,729 | +0.21(+0.62%) |
Jun 17, 2015 | 34.56 | 34.67 | 34.39 | 34.49 | 538,745 | +0.03(+0.08%) |
Jun 16, 2015 | 34.02 | 34.57 | 34.02 | 34.46 | 559,099 | +0.36(+1.04%) |
Jun 15, 2015 | 33.84 | 34.15 | 33.74 | 34.11 | 556,038 | -0.01(-0.02%) |
Jun 12, 2015 | 34.12 | 34.15 | 33.92 | 34.11 | 278,973 | -0.12(-0.34%) |
Jun 11, 2015 | 33.85 | 34.23 | 33.85 | 34.23 | 470,904 | +0.43(+1.28%) |
Jun 10, 2015 | 33.30 | 33.93 | 33.30 | 33.79 | 850,680 | +0.58(+1.75%) |
Jun 09, 2015 | 33.16 | 33.33 | 33.13 | 33.21 | 673,651 | -0.02(-0.05%) |
Jun 08, 2015 | 33.44 | 33.55 | 33.21 | 33.23 | 457,210 | -0.17(-0.52%) |
Jun 05, 2015 | 33.50 | 33.58 | 33.22 | 33.40 | 446,585 | +0.00(+0.00%) |
Jun 04, 2015 | 33.51 | 33.61 | 33.24 | 33.40 | 361,185 | -0.24(-0.70%) |
Jun 03, 2015 | 33.41 | 33.73 | 33.31 | 33.64 | 406,489 | +0.23(+0.69%) |
Jun 02, 2015 | 33.13 | 33.52 | 32.93 | 33.41 | 567,429 | +0.17(+0.52%) |
Jun 01, 2015 | 33.26 | 33.41 | 33.12 | 33.23 | 442,046 | +0.04(+0.11%) |
May 29, 2015 | 33.35 | 33.35 | 33.10 | 33.20 | 485,518 | -0.20(-0.59%) |
May 28, 2015 | 33.21 | 33.40 | 33.19 | 33.40 | 295,100 | +0.10(+0.31%) |
May 27, 2015 | 33.01 | 33.32 | 32.98 | 33.29 | 543,949 | +0.29(+0.87%) |
May 26, 2015 | 33.16 | 33.28 | 32.95 | 33.00 | 609,223 | -0.39(-1.16%) |
May 22, 2015 | 33.48 | 33.39 | 33.39 | 33.39 | 240,054 | -0.21(-0.62%) |
May 21, 2015 | 33.68 | 33.86 | 33.56 | 33.60 | 300,691 | -0.18(-0.54%) |
May 20, 2015 | 33.73 | 33.88 | 33.51 | 33.78 | 284,201 | +0.06(+0.17%) |
May 19, 2015 | 33.60 | 33.84 | 33.46 | 33.73 | 310,798 | +0.10(+0.31%) |
May 18, 2015 | 33.31 | 33.67 | 33.23 | 33.62 | 252,747 | +0.23(+0.69%) |
May 15, 2015 | 33.57 | 33.57 | 33.34 | 33.39 | 306,913 | -0.14(-0.42%) |
May 14, 2015 | 33.46 | 33.55 | 33.20 | 33.53 | 309,046 | +0.30(+0.90%) |
May 13, 2015 | 33.25 | 33.40 | 33.12 | 33.23 | 316,940 | +0.08(+0.24%) |
May 12, 2015 | 33.14 | 33.14 | 32.96 | 33.16 | 451,241 | -0.16(-0.49%) |
May 11, 2015 | 33.46 | 33.53 | 33.24 | 33.32 | 491,669 | -0.17(-0.50%) |
May 08, 2015 | 33.50 | 33.53 | 33.29 | 33.49 | 309,471 | +0.14(+0.42%) |
May 07, 2015 | 33.20 | 33.38 | 32.93 | 33.34 | 420,774 | +0.16(+0.49%) |
May 06, 2015 | 33.17 | 33.21 | 32.93 | 33.18 | 382,552 | +0.09(+0.27%) |
May 05, 2015 | 33.18 | 33.44 | 33.02 | 33.09 | 549,204 | -0.20(-0.60%) |
May 04, 2015 | 33.40 | 33.40 | 33.22 | 33.29 | 492,794 | +0.07(+0.20%) |